19.28
-1.08(-5.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 20.11 | 19.28 | 19.28 | 20.53 | 19.08 | 2.89M |
| November 20, 2025 | 20.67 | 20.36 | 20.36 | 20.89 | 20.15 | 2.66M |
| November 19, 2025 | 21.3 | 20.57 | 20.57 | 21.51 | 20.45 | 2.7M |
| November 18, 2025 | 21.47 | 21.31 | 21.31 | 21.69 | 21.28 | 2.6M |
| November 17, 2025 | 21.76 | 21.49 | 21.49 | 22.3 | 21.36 | 3.77M |
| November 14, 2025 | 21.24 | 21.77 | 21.77 | 22.14 | 21.08 | 3.36M |
| November 13, 2025 | 21.22 | 21.24 | 21.24 | 21.32 | 20.89 | 949,900 |
| November 12, 2025 | 20.99 | 21.16 | 21.16 | 21.3 | 20.95 | 1.12M |
| November 11, 2025 | 21 | 21.03 | 21.03 | 21.08 | 20.88 | 988,200 |
| November 10, 2025 | 21.22 | 20.93 | 20.93 | 21.22 | 20.81 | 1.17M |
| November 07, 2025 | 21.22 | 21.07 | 21.07 | 21.3 | 20.88 | 828,103 |
| November 06, 2025 | 21.15 | 21.2 | 21.2 | 21.22 | 20.9 | 1.09M |
| November 05, 2025 | 20.67 | 21.01 | 21.01 | 21.15 | 20.63 | 1.19M |
| November 04, 2025 | 20.79 | 20.84 | 20.84 | 20.9 | 20.6 | 1.08M |
| November 03, 2025 | 20.63 | 20.79 | 20.79 | 20.79 | 20.5 | 1.1M |
| October 31, 2025 | 20.25 | 20.62 | 20.62 | 20.66 | 20.25 | 1.02M |
| October 30, 2025 | 20.44 | 20.22 | 20.22 | 20.62 | 20.18 | 976,000 |
| October 29, 2025 | 20.85 | 20.34 | 20.34 | 20.85 | 20.24 | 1.15M |
| October 28, 2025 | 20.75 | 20.74 | 20.74 | 20.88 | 20.56 | 1.45M |
| October 27, 2025 | 20.9 | 20.66 | 20.66 | 20.9 | 20.32 | 1.85M |
| October 24, 2025 | 20.54 | 20.81 | 20.81 | 20.85 | 20.3 | 1.79M |
| October 23, 2025 | 20.2 | 20.42 | 20.42 | 20.45 | 20.08 | 1.11M |
| October 22, 2025 | 20.08 | 20.27 | 20.27 | 20.3 | 20 | 1.2M |
| October 21, 2025 | 19.9 | 20.08 | 20.08 | 20.1 | 19.78 | 1.27M |
| October 20, 2025 | 19.83 | 19.86 | 19.86 | 19.97 | 19.61 | 983,300 |
| October 17, 2025 | 19.58 | 19.6 | 19.6 | 19.89 | 19.48 | 1.33M |
| October 16, 2025 | 19.93 | 19.64 | 19.64 | 19.96 | 19.6 | 1.06M |
| October 15, 2025 | 19.74 | 19.85 | 19.85 | 20.09 | 19.55 | 1.59M |
| October 14, 2025 | 19.91 | 19.76 | 19.76 | 19.99 | 19.49 | 1.43M |
| October 13, 2025 | 19.02 | 19.74 | 19.74 | 19.91 | 18.66 | 1.46M |
| October 10, 2025 | 20.04 | 19.8 | 19.8 | 20.28 | 19.63 | 1.61M |
| October 09, 2025 | 19.95 | 19.8 | 19.8 | 20.04 | 19.5 | 1.91M |
| September 30, 2025 | 20.01 | 19.95 | 19.95 | 20.06 | 19.77 | 1.14M |
| September 29, 2025 | 19.62 | 19.9 | 19.9 | 19.93 | 19.38 | 1.21M |
| September 26, 2025 | 19.57 | 19.61 | 19.61 | 19.93 | 19.1 | 1.14M |
| September 25, 2025 | 19.75 | 19.64 | 19.64 | 20.03 | 19.58 | 1.35M |
| September 24, 2025 | 19.3 | 19.74 | 19.74 | 19.94 | 19.02 | 2.05M |
| September 23, 2025 | 19.19 | 19.24 | 19.24 | 19.38 | 18.32 | 2.52M |
| September 22, 2025 | 19.52 | 19.29 | 19.29 | 19.54 | 19.12 | 1.52M |
| September 19, 2025 | 19.66 | 19.52 | 19.52 | 19.9 | 19.18 | 2.65M |
| September 18, 2025 | 20.23 | 19.8 | 19.8 | 20.25 | 19.57 | 1.75M |
| September 17, 2025 | 20.11 | 20.1 | 20.1 | 20.25 | 20 | 1.4M |
| September 16, 2025 | 19.8 | 20.08 | 20.08 | 20.11 | 19.71 | 1.98M |
| September 15, 2025 | 19.78 | 19.8 | 19.8 | 20 | 19.75 | 1.07M |
| September 12, 2025 | 20.1 | 19.9 | 19.9 | 20.28 | 19.87 | 1.59M |
| September 11, 2025 | 19.94 | 20.09 | 20.09 | 20.15 | 19.7 | 1.75M |
| September 10, 2025 | 20.03 | 19.88 | 19.88 | 20.13 | 19.85 | 1.5M |
| September 09, 2025 | 19.95 | 19.99 | 19.99 | 20.1 | 19.76 | 2.33M |
| September 08, 2025 | 19.65 | 19.88 | 19.88 | 19.98 | 19.53 | 2.56M |
| September 05, 2025 | 19.29 | 19.6 | 19.6 | 19.66 | 19.16 | 2.37M |
| September 04, 2025 | 19.11 | 19.35 | 19.35 | 19.84 | 19 | 3.52M |
| September 03, 2025 | 19.98 | 19.3 | 19.3 | 21.47 | 19.23 | 4.6M |
| September 02, 2025 | 21.54 | 19.9 | 19.9 | 21.54 | 19.6 | 9.4M |
| September 01, 2025 | 20.11 | 21.23 | 21.23 | 21.55 | 19.96 | 8.85M |
| August 29, 2025 | 19.84 | 20.1 | 20.1 | 20.16 | 19.3 | 2.41M |
| August 28, 2025 | 19.98 | 19.85 | 19.85 | 20.3 | 19 | 3.56M |
| August 27, 2025 | 20.85 | 20 | 20 | 21.54 | 20 | 4.19M |
| August 26, 2025 | 20.73 | 20.85 | 20.85 | 20.96 | 20.56 | 1.54M |
| August 25, 2025 | 20.54 | 20.7 | 20.7 | 20.77 | 20.37 | 1.86M |
| August 22, 2025 | 20.69 | 20.54 | 20.54 | 20.78 | 20.35 | 1.21M |